Hormel Foods (NY: HRL )

50.96 +0.14 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.30 19.46 19.26 19.29 2,129,580 -0.03(-0.16%)
Jun 27, 2013 19.38 19.54 19.29 19.32 873,106 +0.05(+0.29%)
Jun 26, 2013 19.20 19.41 19.15 19.27 1,436,792 +0.21(+1.13%)
Jun 25, 2013 19.14 19.23 18.97 19.05 2,380,636 +0.06(+0.32%)
Jun 24, 2013 18.79 19.20 18.77 18.99 1,992,430 +0.04(+0.21%)
Jun 21, 2013 18.95 19.06 18.73 18.95 2,580,076 +0.14(+0.74%)
Jun 20, 2013 19.39 19.39 18.77 18.81 2,772,058 -0.62(-3.22%)
Jun 19, 2013 19.61 19.88 19.43 19.43 2,923,782 -0.16(-0.82%)
Jun 18, 2013 19.41 19.70 19.25 19.59 5,688,996 -0.73(-3.59%)
Jun 17, 2013 20.16 20.46 20.14 20.32 1,464,322 +0.26(+1.30%)
Jun 14, 2013 19.79 20.10 19.79 20.07 2,141,622 +0.16(+0.78%)
Jun 13, 2013 19.73 19.95 19.60 19.91 974,176 +0.16(+0.81%)
Jun 12, 2013 19.94 19.94 19.72 19.75 1,173,510 -0.07(-0.35%)
Jun 11, 2013 19.68 19.93 19.60 19.82 1,355,058 +0.02(+0.08%)
Jun 10, 2013 19.82 19.86 19.66 19.80 1,091,698 +0.00(+0.03%)
Jun 07, 2013 19.60 19.82 19.59 19.80 1,899,782 +0.36(+1.85%)
Jun 06, 2013 19.49 19.52 19.23 19.44 2,916,562 -0.09(-0.46%)
Jun 05, 2013 19.83 19.86 19.52 19.53 1,791,538 -0.37(-1.86%)
Jun 04, 2013 19.89 20.08 19.80 19.90 1,917,532 +0.01(+0.05%)
Jun 03, 2013 19.86 19.98 19.51 19.89 2,968,376 -0.02(-0.10%)
May 31, 2013 20.19 20.25 19.91 19.91 3,897,032 -0.36(-1.75%)
May 30, 2013 20.42 20.51 20.27 20.27 2,212,360 -0.15(-0.73%)
May 29, 2013 20.93 21.02 20.39 20.41 2,013,774 -0.43(-2.04%)
May 28, 2013 20.91 21.14 20.84 20.84 1,623,166 +0.07(+0.36%)
May 24, 2013 20.58 20.93 20.52 20.77 1,621,928 +0.14(+0.65%)
May 23, 2013 20.93 21.00 20.59 20.63 2,584,406 -0.57(-2.69%)
May 22, 2013 21.30 21.48 21.14 21.20 1,721,476 -0.11(-0.49%)
May 21, 2013 21.25 21.44 21.10 21.30 1,618,784 +0.04(+0.21%)
May 20, 2013 21.38 21.45 21.23 21.26 1,423,986 -0.09(-0.42%)
May 17, 2013 21.31 21.42 21.24 21.35 2,128,404 +0.04(+0.16%)
May 16, 2013 21.45 21.59 21.31 21.32 1,102,360 -0.20(-0.93%)
May 15, 2013 21.45 21.59 21.32 21.52 1,132,448 +0.48(+2.31%)
May 13, 2013 20.76 21.03 20.70 21.03 1,448,476 +0.29(+1.40%)
May 10, 2013 20.66 20.81 20.57 20.74 2,073,742 +0.11(+0.53%)
May 09, 2013 20.67 20.77 20.53 20.63 1,684,088 -0.07(-0.31%)
May 08, 2013 20.86 20.91 20.64 20.70 1,364,976 -0.15(-0.72%)
May 07, 2013 20.71 20.91 20.66 20.84 1,437,248 +0.14(+0.68%)
May 06, 2013 20.82 20.82 20.50 20.70 1,167,920 -0.17(-0.79%)
May 03, 2013 21.11 21.01 20.83 20.87 2,003,472 -0.14(-0.67%)
May 02, 2013 20.69 21.13 20.59 21.01 3,109,454 +0.43(+2.06%)
May 01, 2013 20.61 20.75 20.54 20.59 1,155,376 -0.05(-0.24%)
Apr 30, 2013 20.59 20.64 20.44 20.64 2,104,964 +0.02(+0.07%)
Apr 29, 2013 20.60 20.64 20.51 20.62 1,153,432 +0.02(+0.07%)
Apr 26, 2013 20.70 20.70 20.57 20.61 972,286 -0.09(-0.46%)
Apr 25, 2013 20.67 20.77 20.54 20.70 1,372,448 +0.08(+0.39%)
Apr 24, 2013 21.02 21.05 20.59 20.62 1,403,074 -0.30(-1.46%)
Apr 23, 2013 20.61 20.93 20.61 20.93 1,724,716 +0.35(+1.70%)
Apr 22, 2013 20.58 20.70 20.52 20.57 1,670,398 -0.03(-0.15%)
Apr 19, 2013 20.42 20.85 20.36 20.61 4,703,276 +0.23(+1.15%)
Apr 18, 2013 20.41 20.49 20.33 20.37 2,297,262 -0.08(-0.42%)
Apr 17, 2013 20.46 20.50 20.24 20.45 1,499,546 -0.08(-0.37%)
Apr 16, 2013 20.32 20.55 20.20 20.53 1,687,258 +0.34(+1.66%)
Apr 15, 2013 20.45 20.54 20.20 20.20 2,124,678 -0.27(-1.32%)
Apr 12, 2013 20.32 20.48 20.29 20.46 1,578,508 +0.09(+0.42%)
Apr 11, 2013 20.35 20.44 20.29 20.38 1,435,414 +0.06(+0.30%)
Apr 10, 2013 20.14 20.39 20.10 20.32 1,735,668 +0.23(+1.14%)
Apr 09, 2013 20.16 20.22 19.99 20.09 1,473,724 -0.06(-0.30%)
Apr 08, 2013 20.07 20.15 19.86 20.15 1,185,576 +0.10(+0.52%)
Apr 05, 2013 20.09 20.11 19.84 20.05 2,244,560 -0.18(-0.89%)
Apr 04, 2013 20.21 20.38 20.16 20.23 2,197,356 +0.00(+0.00%)
Apr 03, 2013 20.46 20.50 20.18 20.23 2,709,392 -0.27(-1.32%)
Apr 02, 2013 20.42 20.62 20.38 20.50 2,110,122 +0.14(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.